Xiamen Solex High-Tech Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23.170	23.180	22.200	22.260	22.260	3,415,233
2026-07-21	22.020	23.130	21.450	23.090	23.090	5,037,657
2026-07-20	22.710	22.980	21.470	21.910	21.910	4,126,597
2026-07-17	23.900	23.900	22.150	22.470	22.470	3,779,400
2026-07-16	24.260	24.260	23.480	23.700	23.700	3,201,066
2026-07-15	24.430	24.700	23.910	24.160	24.160	2,765,907
2026-07-14	23.820	24.710	23.820	24.460	24.460	4,982,831
2026-07-13	25.710	25.820	23.510	23.700	23.700	5,428,011
2026-07-10	26.210	26.450	25.820	25.820	25.820	4,117,883
2026-07-09	26.300	27.420	26.170	26.450	26.450	4,627,165
2026-07-08	29.730	29.790	26.400	26.880	26.880	5,267,400
2026-07-07	31.790	31.880	28.210	28.370	28.370	6,419,713
2026-07-06	32.600	32.700	31.060	31.210	31.210	3,864,740
2026-07-03	32.100	33.000	32.000	32.770	32.770	4,139,089
2026-07-02	32.230	33.260	32.010	32.190	32.190	3,674,166
2026-07-01	32.320	32.930	31.850	32.550	32.550	3,782,122
2026-06-30	31.000	32.660	30.650	32.400	32.400	4,941,232
2026-06-29	31.010	31.570	30.290	31.150	31.150	3,536,853
2026-06-26	30.500	31.610	30.010	31.030	31.030	4,196,482
2026-06-25	31.750	31.750	30.310	31.020	31.020	4,109,200
2026-06-24	32.580	32.850	31.240	31.330	31.330	4,904,099
2026-06-23	32.340	33.500	32.130	32.800	32.800	4,309,565
2026-06-22	33.530	33.920	32.190	32.660	32.660	6,417,023
2026-06-18	32.000	34.310	31.810	33.490	33.490	8,612,675
2026-06-17	32.300	33.030	31.990	32.220	32.220	4,908,712
2026-06-16	33.730	33.990	32.450	32.450	32.450	6,617,921
2026-06-15	32.870	34.200	32.550	33.700	33.700	7,707,459
2026-06-12	31.900	33.510	31.560	33.190	33.190	10,099,887
2026-06-11	29.090	31.910	28.680	31.910	31.910	7,334,544
2026-06-10	30.850	30.980	29.010	29.010	29.010	4,270,591
2026-06-09	31.390	31.640	29.190	30.630	30.630	7,448,086
2026-06-08	32.330	32.730	30.720	31.390	31.390	9,430,867
2026-06-05	30.270	32.780	29.700	32.780	32.780	6,951,131
2026-06-04	29.090	30.240	29.090	29.800	29.800	3,274,933
2026-06-03	28.820	29.960	28.300	29.540	29.540	3,337,365
2026-06-02	29.550	29.800	28.350	28.830	28.830	2,677,860
2026-06-01	28.200	29.580	28.010	29.500	29.500	4,933,094
2026-05-29	28.730	28.910	27.760	28.060	28.060	3,453,087
2026-05-28	29.460	29.750	28.740	28.880	28.615	2,657,664
2026-05-27	29.400	30.270	29.400	29.560	29.289	3,550,008
2026-05-26	31.320	31.320	29.550	30.050	29.774	4,837,665
2026-05-25	29.720	32.000	29.670	31.300	31.013	6,608,988
2026-05-22	31.420	31.870	28.800	29.720	29.447	8,232,274
2026-05-21	31.600	32.770	31.090	31.420	31.420	3,722,420
2026-05-20	32.600	32.600	31.800	32.200	32.200	2,132,889
2026-05-19	31.600	32.790	31.600	32.330	32.330	3,426,922
2026-05-18	32.830	33.190	31.500	31.890	31.890	5,872,571
2026-05-15	31.850	33.580	31.850	32.700	32.700	3,961,951
2026-05-14	32.800	33.010	31.650	32.080	32.080	3,182,692
2026-05-13	32.880	33.060	32.190	32.660	32.660	3,597,223
2026-05-12	33.400	33.720	32.780	32.920	32.920	3,318,700
2026-05-11	33.620	34.200	32.750	33.440	33.440	4,384,636
2026-05-08	33.280	33.750	32.930	33.620	33.620	3,683,538
2026-05-07	32.380	33.500	32.330	33.280	33.280	4,111,259
2026-05-06	31.900	32.890	31.590	32.500	32.500	4,480,644
2026-04-30	33.330	33.400	31.700	31.900	31.900	4,386,850
2026-04-29	32.490	33.440	32.360	33.160	33.160	3,626,500
2026-04-28	33.430	33.430	32.300	32.490	32.490	3,552,066
2026-04-27	33.390	34.000	33.030	33.360	33.360	3,113,852
2026-04-24	34.190	34.490	33.060	33.420	33.420	4,590,077

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.1960 CNY
2022-06-10	0.0760 CNY
2021-05-25	0.2030 CNY
2020-05-29	0.1760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.